Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.393 | 6.393 | 6.255 | 6.295 | 4,916,868 | -0.13(-2.07%) |
Apr 29, 2003 | 6.252 | 6.428 | 6.252 | 6.428 | 3,444,557 | +0.14(+2.16%) |
Apr 28, 2003 | 6.158 | 6.308 | 6.158 | 6.292 | 1,982,870 | +0.13(+2.05%) |
Apr 25, 2003 | 6.290 | 6.303 | 6.121 | 6.166 | 2,269,708 | -0.14(-2.23%) |
Apr 24, 2003 | 6.332 | 6.337 | 6.198 | 6.306 | 2,156,598 | -0.06(-1.00%) |
Apr 23, 2003 | 6.393 | 6.393 | 6.250 | 6.370 | 2,164,097 | -0.03(-0.43%) |
Apr 22, 2003 | 6.148 | 6.398 | 6.103 | 6.398 | 3,078,354 | +0.23(+3.71%) |
Apr 21, 2003 | 6.238 | 6.238 | 6.134 | 6.169 | 1,772,272 | -0.07(-1.08%) |
Apr 17, 2003 | 6.223 | 6.239 | 6.166 | 6.236 | 1,781,021 | +0.01(+0.21%) |
Apr 16, 2003 | 6.329 | 6.361 | 6.182 | 6.223 | 2,546,547 | -0.10(-1.64%) |
Apr 15, 2003 | 6.257 | 6.332 | 6.233 | 6.327 | 2,114,103 | +0.10(+1.62%) |
Apr 14, 2003 | 6.086 | 6.231 | 6.073 | 6.226 | 2,501,553 | +0.14(+2.31%) |
Apr 11, 2003 | 6.121 | 6.185 | 6.026 | 6.086 | 2,073,483 | +0.00(+0.08%) |
Apr 10, 2003 | 5.982 | 6.081 | 5.977 | 6.081 | 1,774,772 | +0.10(+1.66%) |
Apr 09, 2003 | 6.065 | 6.140 | 5.958 | 5.982 | 1,862,885 | -0.08(-1.29%) |
Apr 08, 2003 | 6.127 | 6.129 | 6.004 | 6.060 | 1,681,034 | -0.07(-1.10%) |
Apr 07, 2003 | 6.153 | 6.225 | 6.103 | 6.127 | 1,991,619 | +0.04(+0.71%) |
Apr 04, 2003 | 6.081 | 6.142 | 6.042 | 6.084 | 2,284,706 | +0.04(+0.58%) |
Apr 03, 2003 | 6.113 | 6.124 | 6.009 | 6.049 | 2,737,148 | -0.05(-0.89%) |
Apr 02, 2003 | 6.026 | 6.121 | 5.956 | 6.103 | 1,601,669 | +0.15(+2.50%) |
Apr 01, 2003 | 6.009 | 6.009 | 5.863 | 5.954 | 2,569,045 | -0.07(-1.12%) |
Mar 31, 2003 | 5.953 | 6.087 | 5.873 | 6.022 | 3,372,066 | +0.01(+0.19%) |
Mar 28, 2003 | 5.932 | 6.022 | 5.833 | 6.010 | 2,934,623 | +0.08(+1.32%) |
Mar 27, 2003 | 5.906 | 5.993 | 5.855 | 5.932 | 1,735,402 | -0.01(-0.19%) |
Mar 26, 2003 | 5.961 | 6.001 | 5.911 | 5.943 | 7,499,036 | -0.06(-0.93%) |
Mar 25, 2003 | 5.954 | 6.047 | 5.942 | 5.999 | 3,162,718 | +0.04(+0.67%) |
Mar 24, 2003 | 6.297 | 6.297 | 5.943 | 5.959 | 4,029,482 | -0.34(-5.34%) |
Mar 21, 2003 | 6.031 | 6.295 | 6.009 | 6.295 | 6,499,165 | +0.37(+6.27%) |
Mar 20, 2003 | 5.857 | 5.945 | 5.764 | 5.924 | 2,243,461 | +0.05(+0.82%) |
Mar 19, 2003 | 5.788 | 5.876 | 5.761 | 5.876 | 2,042,862 | +0.10(+1.80%) |
Mar 18, 2003 | 5.908 | 5.908 | 5.740 | 5.772 | 2,947,746 | -0.14(-2.30%) |
Mar 17, 2003 | 5.606 | 5.913 | 5.545 | 5.908 | 2,816,513 | +0.29(+5.16%) |
Mar 14, 2003 | 5.674 | 5.674 | 5.590 | 5.618 | 2,016,615 | -0.06(-0.99%) |
Mar 13, 2003 | 5.375 | 5.678 | 5.375 | 5.674 | 3,581,414 | +0.32(+6.01%) |
Mar 12, 2003 | 5.380 | 5.381 | 5.289 | 5.353 | 1,894,131 | -0.04(-0.83%) |
Mar 11, 2003 | 5.345 | 5.479 | 5.343 | 5.397 | 1,973,496 | +0.03(+0.63%) |
Mar 10, 2003 | 5.466 | 5.489 | 5.349 | 5.364 | 2,052,861 | -0.16(-2.84%) |
Mar 07, 2003 | 5.329 | 5.524 | 5.284 | 5.521 | 2,933,373 | +0.19(+3.63%) |
Mar 06, 2003 | 5.337 | 5.386 | 5.260 | 5.327 | 1,871,634 | -0.05(-0.89%) |
Mar 05, 2003 | 5.322 | 5.380 | 5.295 | 5.375 | 1,752,274 | +0.04(+0.69%) |
Mar 04, 2003 | 5.442 | 5.457 | 5.332 | 5.338 | 1,776,021 | -0.11(-1.94%) |
Mar 03, 2003 | 5.441 | 5.494 | 5.421 | 5.444 | 2,062,235 | +0.03(+0.50%) |
Feb 28, 2003 | 5.361 | 5.465 | 5.343 | 5.417 | 2,172,220 | +0.06(+1.04%) |
Feb 27, 2003 | 5.281 | 5.364 | 5.257 | 5.361 | 2,052,861 | +0.10(+1.98%) |
Feb 26, 2003 | 5.322 | 5.322 | 5.239 | 5.257 | 3,001,489 | -0.07(-1.23%) |
Feb 25, 2003 | 5.305 | 5.327 | 5.220 | 5.322 | 3,512,673 | +0.00(+0.09%) |
Feb 24, 2003 | 5.487 | 5.487 | 5.303 | 5.317 | 4,093,849 | -0.21(-3.79%) |
Feb 21, 2003 | 5.468 | 5.527 | 5.409 | 5.527 | 2,697,778 | +0.07(+1.20%) |
Feb 20, 2003 | 5.466 | 5.502 | 5.436 | 5.462 | 2,091,606 | -0.01(-0.23%) |
Feb 19, 2003 | 5.521 | 5.550 | 5.460 | 5.474 | 1,669,160 | -0.05(-0.84%) |
Feb 18, 2003 | 5.481 | 5.548 | 5.481 | 5.521 | 2,524,050 | +0.02(+0.32%) |
Feb 14, 2003 | 5.532 | 5.596 | 5.465 | 5.503 | 4,753,764 | -0.03(-0.49%) |
Feb 13, 2003 | 5.601 | 5.615 | 5.476 | 5.530 | 3,087,728 | -0.10(-1.85%) |
Feb 12, 2003 | 5.678 | 5.724 | 5.607 | 5.634 | 2,813,388 | -0.04(-0.76%) |
Feb 11, 2003 | 5.425 | 5.734 | 5.409 | 5.678 | 6,076,094 | +0.28(+5.28%) |
Feb 10, 2003 | 5.465 | 5.489 | 5.391 | 5.393 | 2,760,270 | -0.07(-1.23%) |
Feb 07, 2003 | 5.562 | 5.569 | 5.439 | 5.460 | 1,891,631 | -0.06(-1.13%) |
Feb 06, 2003 | 5.510 | 5.601 | 5.489 | 5.522 | 3,003,364 | -0.03(-0.60%) |
Feb 05, 2003 | 5.510 | 5.585 | 5.490 | 5.556 | 2,585,292 | +0.09(+1.58%) |
Feb 04, 2003 | 5.534 | 5.534 | 5.383 | 5.470 | 3,122,723 | -0.06(-1.16%) |